Mercados españoles abiertos en 5 hrs 38 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
158,27-4,43 (-2,72%)
Al cierre: 04:00PM EST
158,04 -0,23 (-0,15%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadas
20 de enero de 2023
Ventas
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
152.500.00-1915.000.010.00-133141
121.250.00-73910.000.010.00-101116
167.000.00-12115.000.010.00-66145
140.100.00-1320.000.020.00-1390
139.710.00-1725.000.020.00-1546
89.100.00-6130.000.010.00-11,516
108.620.00-31035.000.010.00-21,042
75.000.00-3840.000.010.00-2047,664
79.800.00-3445.000.020.00-56,140
80.790.00-1050.000.020.00-516,067
104.050.00-5360760.000.02-0.01-33.33%35,676
77.500.00-155762.500.03-0.01-25.00%101,987
90.170.00-113765.000.040.00-53,093
65.500.00-10067.500.060.00-371,303
95.050.00-274470.000.05-0.01-16.67%11,815
90.050.00-5017172.500.060.00-1,0023,200
85.530.00-41,07275.000.09+0.02+28.57%102,439
84.000.00-5016177.500.100.00-22,407
79.580.00-129880.000.11+0.01+10.00%46,457
76.250.00-221382.500.120.00-133,019
74.85-4.53-5.71%160485.000.17+0.01+6.25%265,437
71.750.00-5031287.500.20+0.03+17.65%312,655
70.000.00-142390.000.24+0.04+20.00%756,610
72.600.00-19592.500.27+0.03+12.50%112,381
62.000.00-126795.000.34+0.05+17.24%293,144
50.900.00-432797.500.36+0.01+2.86%12,946
65.920.00-371,218100.000.48+0.07+17.07%19317,878
61.950.00-1246102.500.500.00-73,341
59.300.00-1365105.000.64+0.05+8.47%78,264
54.450.00-3421107.500.77+0.08+11.59%513,408
49.22-5.61-10.23%1,501255110.000.96+0.14+17.07%2547,667
47.30-4.75-9.13%3708112.501.07+0.11+11.46%1256,688
44.80-6.67-12.96%26,437115.001.33+0.20+17.70%24711,035
48.700.00-1302116.251.46+0.26+21.67%702,064
44.900.00-91485117.501.49+0.19+14.62%1472,116
43.390.00-4420118.751.59+0.19+13.57%272,163
41.31-4.47-9.76%202,439120.001.81+0.30+19.87%2847,558
42.59+0.94+2.26%61,002121.251.87+0.24+14.72%371,617
43.250.00-101,145122.502.09+0.37+21.51%522,309
32.300.00-4635123.752.16+0.27+14.29%281,221
41.000.00-64,430125.002.44+0.42+20.79%1448,838
31.900.00-1770126.252.63+0.46+21.20%331,480
36.80-2.40-6.12%11,336127.502.75+0.42+18.03%211,164
33.000.00-22,137128.752.95+0.46+18.47%1361,846
31.70-5.53-14.85%3,2405,673130.003.20+0.50+18.52%1,1729,124
35.630.00-52,083131.253.40+0.54+18.88%2081,811
31.80-3.28-9.35%33,311132.503.70+0.70+23.33%4331,188
30.53-3.22-9.54%33,287133.753.75+0.50+15.38%211,699
28.60-3.86-11.89%284,590135.004.15+0.69+19.94%4745,949
29.14-2.36-7.49%5501136.254.50+0.80+21.62%1031,486
27.15-3.97-12.76%111,444137.504.85+0.95+24.36%12812,993
27.70-1.90-6.42%41,291138.755.03+0.88+21.20%543,499
24.35-4.72-16.24%3,6027,480140.005.35+0.88+19.69%2949,041
24.84-1.84-6.90%113,597142.506.07+1.09+21.89%2954,482
21.10-3.58-14.51%213,438145.006.80+1.13+19.93%3,0075,759
19.00-5.10-21.16%1371,779147.507.66+1.31+20.63%1502,930
17.80-3.65-17.02%7457,076150.008.50+1.24+17.08%63012,684
16.75-2.80-14.32%5043,655152.509.46+1.66+21.28%1493,096
14.90-2.85-16.06%4635,547155.0010.50+1.65+18.64%2956,043
13.47-2.98-18.12%6743,448157.5011.85+2.02+20.55%1803,951
12.15-3.10-20.33%57010,213160.0012.81+1.82+16.56%41712,146
10.92-2.83-20.58%2223,879162.5014.06+1.91+15.72%684,663
9.84-2.51-20.32%43817,805165.0015.40+2.20+16.67%13719,022
7.82-2.08-21.01%68811,722170.0018.44+2.32+14.39%919,811
6.14-1.91-23.73%1998,143175.0022.10+3.20+16.93%1506,661
4.62-1.88-28.92%1,36814,703180.0025.40+3.17+14.26%459,190
3.66-1.46-28.52%7898,021185.0029.40+3.90+15.29%1386,625
2.78-1.17-29.62%3228,402190.0032.80+3.20+10.81%106,762
2.13-0.87-29.00%4924,771195.0035.65+2.20+6.58%31,826
1.60-0.63-28.25%1,13514,310200.0038.000.00-297,564
1.22-0.53-30.29%2815,589205.0045.35+3.40+8.10%657
0.92-0.43-31.85%654,383210.0049.15+3.15+6.85%4323
0.69-0.36-34.29%2633,947215.0054.25+2.65+5.14%20616
0.53-0.28-34.57%907,543220.0066.650.00-20593
0.39-0.27-40.91%585,301225.0063.65+1.65+2.66%2482
0.36-0.17-32.08%248,572230.0067.000.00-241,761
0.29-0.11-27.50%64,789235.0076.900.00-12062
0.21-0.11-34.38%924,918240.0081.150.00-4,036799
0.22-0.08-26.67%11,061242.5083.750.00-1,048184
0.25-0.02-7.41%311,203245.0086.550.00-6320
0.20-0.02-9.09%1842247.5089.050.00-3115
0.15-0.05-25.00%610,338250.0091.250.00-2,929358
0.16-0.01-5.88%12,715255.0096.150.00-860122
0.12-0.03-20.00%42,942260.00101.250.00-752101
0.09-0.04-30.77%2621,374265.00106.600.00-28571
0.07-0.03-30.00%232,899270.00111.250.00-5,400733
0.05-0.03-37.50%23,123275.00116.200.00-1,368193
0.04-0.03-42.86%54,493280.00116.890.00-3838
0.050.00-132,710285.00124.000.00-17
0.060.00-1557287.50152.750.00-13
0.04-0.01-20.00%111,643290.00130.750.00-19450
0.050.00-432,651295.00136.400.00-2,361341
0.03-0.02-40.00%9121,313300.00141.150.00-2,025341
0.040.00-502,629305.00142.400.00-24
0.01-0.01-50.00%83,604310.00166.360.00-12
0.030.00-1607312.50168.890.00-12
0.01-0.02-66.67%12,447320.00156.880.00-250
0.050.00-105,169325.00181.390.00-20
0.020.00-22,932330.00166.500.00-611,500
0.040.00-20811337.50199.650.00-80
0.040.00-2331,577340.00176.930.00-100
0.01-0.01-50.00%16,196350.00217.600.00-280
0.020.00-11,564360.00223.050.00-601
0.010.00-1668362.50102.650.00-109152
0.01-0.01-50.00%804,315370.00233.150.00-251
0.010.00-12,497375.00214.260.00-10
0.010.00-100921380.00247.550.00-90
0.020.00-94674387.50269.900.00-10
0.01-0.01-50.00%101,196390.00204.800.00-24
0.010.00-28,611400.00264.710.00-10
0.020.00-63,115410.00277.440.00-110
0.010.00-81,714420.00287.390.00-200
0.010.00-21,869425.00289.900.00-21
0.010.00-12,924430.00292.150.00-20
0.010.00-101,708440.00260.300.00-10
0.010.00-103,497450.00262.780.00-10
0.010.00-10683460.00250.550.00-480
359.400.00-254465.0030.40+3.90+14.72%167
0.010.00-11,446470.00261.260.00-20
0.010.00-10475.00294.950.00-10
0.040.00-11,803480.00270.350.00-22
353.150.00-159485.0035.500.00-2288
0.010.00-1751490.00288.250.00-20
371.100.00-144495.0030.800.00-272
0.010.00-14,401500.00362.050.00-40
327.700.00-170505.0038.200.00-2106
342.610.00-6124510.0037.150.00-460
272.550.00-1367515.0042.350.00-151
0.010.00-1626520.00357.650.00-60
279.550.00-2135525.0042.830.00-164
257.600.00-1250530.0049.400.00-1103
305.400.00-1195535.0047.500.00-641
0.010.00-51,136540.00388.450.00-20
260.950.00-3143545.0055.000.00-29128
258.030.00-21,021550.0052.350.00-10669
294.070.00-1207555.0052.550.00-2110
0.010.00-11,241560.00421.950.00-20
299.380.00-12346570.0060.500.00-1136
0.010.00-10980580.00417.35-24.30-5.50%20
269.690.00-1201590.0067.450.00-896
0.010.00-28,942600.00440.35+5.30+1.22%20
258.650.00-10115610.0074.050.00-951
215.000.00-13241620.0079.300.00-48174
216.500.00-4283630.0081.450.00-2475
192.000.00-1429640.0086.000.00-4349
199.600.00-15671650.0093.000.00-23205
197.550.00-9469660.0094.650.00-7145
183.000.00-22196680.00105.000.00-980
170.700.00-7677700.00114.950.00-11329
159.000.00-421,207720.00125.300.00-2709
152.690.00-118305740.00143.800.00-1240
141.600.00-471,154760.00144.700.00-1796
135.650.00-21573780.00158.810.00-338
129.200.00-541,348800.00168.000.00-1914
117.500.00-10630820.00178.580.00-730
112.000.00-9434840.00197.350.00-465
104.900.00-4423860.00212.600.00-116
100.820.00-12343880.00226.300.00-318
95.270.00-5366900.00241.550.00-5108
88.000.00-4245920.00228.700.00-224
88.000.00-2446940.00246.100.00-227
78.000.00-4171960.00291.000.00-178
97.500.00-25970.00264.400.00-160
77.960.00-153980.00261.300.00-14
97.380.00-245990.00268.200.00-610
68.500.00-141491,000.00285.400.00-332
60.950.00-191,020.00308.000.00--5
62.510.00-1331,040.00342.750.00-114
85.000.00-1221,060.00319.750.00-45
58.840.00-9361,080.00339.800.00-110
51.210.00-81331,100.00356.250.00-56
72.300.00-3161,120.00367.500.00-35
41.060.00--71,140.00383.110.00-2420
39.900.00-8131,150.00393.100.00--3
62.000.00--41,180.00422.200.00--1
38.830.00-11641,200.00-----
54.050.00--21,220.00473.650.00--3
49.150.00-1441,250.00512.900.00--2
29.000.00-7271,300.00-----
23.150.00-4771,350.00594.750.00--3
22.050.00-2431,400.00-----
21.250.00-1561,450.00-----
20.660.00-13731,500.00743.900.00--5
15.070.00-9391,550.00-----
15.500.00-122181,600.00797.900.00--2